Morgan Stanley historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	29.050	30.230	28.600	28.610	19.843	35,960,500
2009-05-26	28.060	29.060	27.950	29.020	20.127	23,546,600
2009-05-22	28.420	29.090	28.090	28.230	19.579	18,412,800
2009-05-21	27.640	28.650	27.530	28.090	19.482	28,180,900
2009-05-20	29.500	29.620	27.770	28.000	19.420	36,005,400
2009-05-19	28.490	29.860	27.060	28.910	20.051	41,899,400
2009-05-18	26.960	28.310	26.690	28.280	19.614	35,991,500
2009-05-15	26.590	27.080	25.970	26.130	18.123	28,703,200
2009-05-14	25.220	26.770	24.850	26.570	18.428	31,546,600
2009-05-13	25.640	26.350	24.890	25.100	17.408	32,058,300
2009-05-12	26.630	27.080	25.040	26.420	18.324	41,782,000
2009-05-11	27.660	27.940	26.020	26.070	18.081	48,442,400
2009-05-08	24.990	28.200	24.730	28.200	19.558	150,072,600
2009-05-07	28.740	28.980	26.210	27.140	18.823	42,149,000
2009-05-06	27.520	29.050	26.820	28.510	19.773	45,925,100
2009-05-05	26.830	27.780	26.560	27.210	18.872	26,135,900
2009-05-04	26.240	27.230	25.660	27.020	18.740	45,301,100
2009-05-01	23.740	26.480	23.690	25.820	17.908	59,562,100
2009-04-30	23.780	24.460	23.480	23.640	16.396	48,998,400
2009-04-29	21.450	23.250	21.260	23.070	16.000	47,127,600
2009-04-28	20.870	21.780	20.690	21.080	14.620	27,676,600
2009-04-27	21.600	22.280	21.160	21.260	14.699	33,354,300
2009-04-24	22.350	22.630	21.320	21.960	15.183	53,830,900
2009-04-23	22.710	22.960	21.160	21.960	15.183	62,367,200
2009-04-22	22.650	24.550	22.260	22.440	15.514	104,008,800
2009-04-21	23.060	25.110	22.630	24.650	17.042	50,197,600
2009-04-20	24.180	25.200	23.510	23.520	16.261	45,375,900
2009-04-17	23.870	25.890	23.570	25.000	17.284	51,614,300
2009-04-16	23.580	24.390	23.190	23.970	16.572	40,052,600
2009-04-15	23.430	23.730	22.020	23.450	16.213	52,402,900
2009-04-14	25.540	25.970	23.560	23.670	16.365	48,230,500
2009-04-13	24.570	27.350	24.500	26.890	18.591	45,126,500
2009-04-09	24.100	25.370	23.250	25.350	17.526	53,190,900
2009-04-08	23.770	23.780	22.120	22.690	15.687	37,673,700
2009-04-07	22.410	24.470	22.400	23.320	16.123	45,463,000
2009-04-06	23.080	23.500	22.650	23.310	16.116	35,212,900
2009-04-03	22.600	24.160	22.070	24.060	16.634	52,638,500
2009-04-02	24.950	25.000	22.950	23.110	15.978	67,785,600
2009-04-01	22.190	24.200	22.010	23.730	16.406	46,279,700
2009-03-31	22.700	23.160	21.670	22.770	15.743	54,515,100
2009-03-30	22.740	23.230	21.800	22.130	15.300	44,639,500
2009-03-27	25.110	25.880	24.220	24.350	16.835	45,526,800
2009-03-26	26.360	26.480	25.030	25.650	17.734	54,488,400
2009-03-25	25.750	26.750	23.860	25.910	17.913	74,566,200
2009-03-24	23.810	27.270	23.550	25.120	17.367	82,414,600
2009-03-23	22.130	24.690	21.360	24.430	16.890	64,736,900
2009-03-20	21.540	22.090	20.010	20.240	13.993	57,591,100
2009-03-19	24.460	24.800	21.010	21.040	14.546	66,302,600
2009-03-18	22.770	24.750	22.100	24.190	16.724	65,672,100
2009-03-17	22.350	23.950	21.770	23.810	16.462	60,579,600
2009-03-16	25.910	26.250	22.920	23.040	15.929	61,403,100
2009-03-13	24.710	25.840	23.750	25.430	17.582	67,132,800
2009-03-12	22.490	24.410	21.900	24.180	16.717	56,081,300
2009-03-11	22.500	23.830	21.790	22.510	15.563	71,167,200
2009-03-10	17.800	20.920	17.510	20.840	14.408	62,401,400
2009-03-09	16.660	17.790	16.120	16.480	11.394	44,525,700
2009-03-06	18.510	19.340	16.700	17.180	11.878	55,553,300
2009-03-05	18.860	19.000	17.330	17.980	12.431	46,527,200
2009-03-04	18.850	20.260	18.490	19.400	13.413	46,266,800
2009-03-03	18.490	18.640	16.770	18.180	12.569	42,542,800

← NewerPage 74 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-01-27	2:1
1997-01-15	2:1

Dividends

Ex-date	Amount
2026-07-31	1.1500 USD
2026-04-30	1.0000 USD
2026-01-30	1.0000 USD
2025-10-31	1.0000 USD
2025-07-31	1.0000 USD
2025-04-30	0.9250 USD
2025-01-31	0.9250 USD
2024-10-31	0.9250 USD
2024-07-31	0.9250 USD
2024-04-29	0.8500 USD
2024-01-30	0.8500 USD
2023-10-30	0.8500 USD
2023-07-28	0.8500 USD
2023-04-28	0.7750 USD
2023-01-30	0.7750 USD
2022-10-28	0.7750 USD
2022-07-28	0.7750 USD
2022-04-28	0.7000 USD
2022-01-28	0.7000 USD
2021-10-28	0.7000 USD
2021-07-29	0.7000 USD
2021-04-29	0.3500 USD
2021-01-28	0.3500 USD
2020-10-29	0.3500 USD
2020-07-30	0.3500 USD
2020-04-29	0.3500 USD
2020-01-30	0.3500 USD
2019-10-30	0.3500 USD
2019-07-30	0.3500 USD
2019-04-29	0.3000 USD
2019-01-30	0.3000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.